Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 30.15 | 30.25 | 29.85 | 29.95 | 29.95 | -0.05 (-0.17%) | 63,590 |
27 Aug 2020 | INR | 31.85 | 31.85 | 29.55 | 30 | 30 | -0.75 (-2.44%) | 127,948 |
26 Aug 2020 | INR | 30.05 | 31.35 | 30.05 | 30.75 | 30.75 | +0.6 (+1.99%) | 57,900 |
25 Aug 2020 | INR | 30.6 | 31.5 | 29.95 | 30.15 | 30.15 | -1 (-3.21%) | 314,148 |
24 Aug 2020 | INR | 31.6 | 32.4 | 30.6 | 31.15 | 31.15 | -0.25 (-0.80%) | 376,418 |
21 Aug 2020 | INR | 31.8 | 32.8 | 31.1 | 31.4 | 31.4 | +0.15 (+0.48%) | 201,767 |
20 Aug 2020 | INR | 30.3 | 31.25 | 29.9 | 31.25 | 31.25 | +1.45 (+4.87%) | 294,102 |
19 Aug 2020 | INR | 30.3 | 30.7 | 29.65 | 29.8 | 29.8 | +0.15 (+0.51%) | 117,531 |
18 Aug 2020 | INR | 28.25 | 30.25 | 27.75 | 29.65 | 29.65 | +0.5 (+1.72%) | 260,774 |
17 Aug 2020 | INR | 29.65 | 29.65 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 94,774 |
14 Aug 2020 | INR | 33.85 | 33.85 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 1,073,655 |
13 Aug 2020 | INR | 31.9 | 32.25 | 30.45 | 32.25 | 32.25 | +2.9 (+9.88%) | 331,503 |
12 Aug 2020 | INR | 27.7 | 29.35 | 26.65 | 29.35 | 29.35 | +2.65 (+9.93%) | 499,744 |
11 Aug 2020 | INR | 24.7 | 26.7 | 24.7 | 26.7 | 26.7 | +2.4 (+9.88%) | 144,464 |
10 Aug 2020 | INR | 24.4 | 24.75 | 23.7 | 24.3 | 24.3 | +0.5 (+2.10%) | 320,459 |
7 Aug 2020 | INR | 23.8 | 24 | 23.6 | 23.8 | 23.8 | 0.0 (0.0%) | 30,370 |
6 Aug 2020 | INR | 24.05 | 24.2 | 23.7 | 23.8 | 23.8 | +0.1 (+0.42%) | 148,277 |
5 Aug 2020 | INR | 24.15 | 24.15 | 23.5 | 23.7 | 23.7 | +0.1 (+0.42%) | 33,967 |
4 Aug 2020 | INR | 23 | 23.8 | 23 | 23.6 | 23.6 | +0.4 (+1.72%) | 284,836 |
3 Aug 2020 | INR | 22.55 | 23.5 | 22.55 | 23.2 | 23.2 | -0.4 (-1.69%) | 128,899 |
31 Jul 2020 | INR | 23.4 | 24.2 | 23.15 | 23.6 | 23.6 | +0.05 (+0.21%) | 59,649 |
30 Jul 2020 | INR | 23.5 | 23.95 | 23.25 | 23.55 | 23.55 | -0.25 (-1.05%) | 123,264 |
29 Jul 2020 | INR | 23.8 | 24.2 | 23.3 | 23.8 | 23.8 | +0.4 (+1.71%) | 227,227 |
28 Jul 2020 | INR | 22.9 | 23.85 | 22.9 | 23.4 | 23.4 | -0.2 (-0.85%) | 165,707 |
27 Jul 2020 | INR | 24.5 | 24.5 | 23.35 | 23.6 | 23.6 | -0.5 (-2.07%) | 173,307 |
24 Jul 2020 | INR | 24.8 | 24.8 | 23.85 | 24.1 | 24.1 | -0.15 (-0.62%) | 32,973 |
23 Jul 2020 | INR | 24.1 | 25.3 | 23.55 | 24.25 | 24.25 | +0.15 (+0.62%) | 539,518 |
22 Jul 2020 | INR | 24.35 | 24.35 | 23.95 | 24.1 | 24.1 | -0.25 (-1.03%) | 57,480 |
21 Jul 2020 | INR | 24.5 | 24.8 | 24.2 | 24.35 | 24.35 | +0.3 (+1.25%) | 63,364 |
20 Jul 2020 | INR | 25.05 | 25.05 | 23.7 | 24.05 | 24.05 | -0.35 (-1.43%) | 212,111 |